Kworld Computer Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	36.350	36.950	35.900	36.100	36.100	208,000
2025-07-25	36.900	37.500	36.100	36.250	36.250	342,032
2025-07-24	35.250	37.650	35.000	36.700	36.700	933,085
2025-07-23	35.150	35.550	34.600	35.000	35.000	139,072
2025-07-22	35.750	35.750	34.100	34.250	34.250	267,078
2025-07-21	35.700	36.800	35.550	35.750	35.750	144,000
2025-07-18	36.100	36.100	35.550	35.650	35.650	177,039
2025-07-17	36.250	36.500	35.900	35.950	35.950	216,070
2025-07-16	36.850	36.850	35.850	36.200	36.200	335,000
2025-07-15	36.800	37.500	36.500	36.700	36.700	565,010
2025-07-14	35.800	37.200	35.800	36.500	36.500	596,013
2025-07-11	36.250	36.650	35.700	35.950	35.950	491,000
2025-07-10	36.500	38.400	36.250	36.400	36.400	1,771,000
2025-07-09	36.600	36.800	35.650	35.750	35.750	1,140,000
2025-07-08	37.100	39.850	36.750	37.100	37.100	7,464,002
2025-07-07	34.750	36.350	34.450	36.350	36.350	1,445,003
2025-07-04	34.450	34.650	33.050	33.050	33.050	238,015
2025-07-03	34.700	34.800	34.200	34.200	34.200	127,240
2025-07-02	33.900	34.650	33.900	34.250	34.250	79,035
2025-07-01	34.250	34.900	33.700	33.900	33.900	157,025
2025-06-30	34.600	34.600	34.000	34.100	34.100	76,000
2025-06-27	34.550	34.850	34.400	34.600	34.600	94,000
2025-06-26	35.100	35.250	34.400	34.400	34.400	225,000
2025-06-25	34.800	35.700	34.100	35.100	35.100	310,000
2025-06-24	34.250	34.950	34.000	34.100	34.100	234,000
2025-06-23	34.200	34.200	33.500	33.950	33.950	220,026
2025-06-20	35.150	36.800	34.300	34.800	34.800	714,000
2025-06-19	36.400	36.400	35.150	35.150	35.150	442,001
2025-06-18	37.350	38.550	36.400	36.900	36.900	2,235,183
2025-06-17	33.750	36.900	33.750	36.900	36.900	1,353,000
2025-06-16	33.450	33.950	33.250	33.550	33.550	109,000
2025-06-13	35.550	35.550	33.450	33.450	33.450	315,215
2025-06-12	34.850	35.500	34.550	35.250	35.250	217,000
2025-06-11	34.450	34.850	33.950	34.850	34.850	382,000
2025-06-10	35.000	35.200	34.500	34.500	34.500	224,000
2025-06-09	36.100	36.100	34.400	34.800	34.800	473,000
2025-06-06	36.600	37.000	36.000	36.200	36.200	239,000
2025-06-05	37.700	38.000	36.600	36.600	36.600	347,030
2025-06-04	38.150	38.900	37.600	37.600	37.600	365,025
2025-06-03	37.500	40.000	37.000	37.850	37.850	1,118,153
2025-06-02	37.350	37.350	36.150	36.800	36.800	341,190
2025-05-29	38.550	38.900	37.500	37.550	37.550	441,003
2025-05-28	40.250	40.900	38.200	38.350	38.350	566,000
2025-05-27	40.400	40.800	38.400	39.250	39.250	620,004
2025-05-26	40.750	41.450	40.200	40.200	40.200	346,002
2025-05-23	41.800	42.450	40.500	40.550	40.550	315,042
2025-05-22	41.400	42.600	41.150	41.250	41.250	860,040
2025-05-21	40.950	42.850	40.450	42.000	42.000	1,925,200
2025-05-20	39.550	42.600	39.500	41.000	41.000	2,084,010
2025-05-19	40.700	40.950	39.100	39.100	39.100	726,400
2025-05-16	40.600	41.700	40.300	40.850	40.850	897,115
2025-05-15	42.300	42.600	40.550	40.600	40.600	1,511,052
2025-05-14	43.200	43.250	41.900	42.650	42.650	1,381,010
2025-05-13	44.800	47.300	42.700	42.700	42.700	7,319,050
2025-05-12	42.300	44.300	41.300	44.300	44.300	3,431,000
2025-05-09	42.000	42.250	39.900	40.300	40.300	1,183,030
2025-05-08	42.900	42.900	41.800	41.800	41.800	923,015
2025-05-07	43.100	44.700	41.800	41.850	41.850	3,294,227
2025-05-06	40.150	44.850	40.100	43.000	43.000	4,994,262
2025-05-05	44.850	44.850	40.800	40.800	40.800	3,305,203

← NewerPage 6 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	1.5000 TWD
2025-08-07	1.5000 TWD
2024-07-31	0.8439 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.